Activex Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.022	0.022	0.022	0.022	0.022	0
2026-02-04	0.022	0.022	0.022	0.022	0.022	0
2026-02-03	0.022	0.022	0.022	0.022	0.022	237
2026-02-02	0.020	0.022	0.017	0.022	0.022	128,931
2026-01-30	0.022	0.022	0.022	0.022	0.022	0
2026-01-29	0.022	0.022	0.022	0.022	0.022	0
2026-01-28	0.021	0.022	0.021	0.022	0.022	60,000
2026-01-27	0.022	0.022	0.020	0.020	0.020	346,736
2026-01-23	0.022	0.022	0.022	0.022	0.022	0
2026-01-22	0.022	0.022	0.022	0.022	0.022	5,731
2026-01-21	0.020	0.022	0.020	0.022	0.022	142,857
2026-01-20	0.022	0.022	0.021	0.021	0.021	375,000
2026-01-19	0.021	0.021	0.021	0.021	0.021	149,855
2026-01-16	0.022	0.022	0.022	0.022	0.022	0
2026-01-15	0.022	0.022	0.022	0.022	0.022	0
2026-01-14	0.022	0.022	0.022	0.022	0.022	0
2026-01-13	0.022	0.022	0.022	0.022	0.022	0
2026-01-12	0.022	0.022	0.022	0.022	0.022	91
2026-01-09	0.022	0.022	0.022	0.022	0.022	46
2026-01-08	0.022	0.022	0.022	0.022	0.022	0
2026-01-07	0.022	0.022	0.022	0.022	0.022	0
2026-01-06	0.022	0.022	0.022	0.022	0.022	10,091
2026-01-05	0.023	0.023	0.021	0.021	0.021	48,790
2026-01-02	0.020	0.024	0.020	0.024	0.024	181,831
2025-12-31	0.020	0.020	0.020	0.020	0.020	2,534
2025-12-30	0.018	0.019	0.018	0.019	0.019	324,416
2025-12-29	0.015	0.015	0.015	0.015	0.015	0
2025-12-24	0.015	0.015	0.015	0.015	0.015	423
2025-12-23	0.015	0.015	0.015	0.015	0.015	0
2025-12-22	0.015	0.015	0.015	0.015	0.015	0
2025-12-19	0.015	0.015	0.015	0.015	0.015	99,578
2025-12-18	0.015	0.015	0.015	0.015	0.015	0
2025-12-17	0.015	0.015	0.015	0.015	0.015	0
2025-12-16	0.015	0.015	0.015	0.015	0.015	16,666
2025-12-15	0.018	0.018	0.018	0.018	0.018	0
2025-12-12	0.018	0.018	0.018	0.018	0.018	10,315
2025-12-11	0.018	0.018	0.018	0.018	0.018	26,000
2025-12-10	0.018	0.018	0.018	0.018	0.018	0
2025-12-09	0.020	0.020	0.018	0.018	0.018	351,270
2025-12-08	0.016	0.016	0.016	0.016	0.016	0
2025-12-05	0.016	0.016	0.016	0.016	0.016	55,961
2025-12-04	0.017	0.017	0.016	0.016	0.016	271,155
2025-12-03	0.019	0.019	0.019	0.019	0.019	86,444
2025-12-02	0.019	0.019	0.019	0.019	0.019	0
2025-12-01	0.019	0.019	0.019	0.019	0.019	0
2025-11-28	0.019	0.019	0.019	0.019	0.019	6,726
2025-11-27	0.019	0.019	0.019	0.019	0.019	0
2025-11-26	0.019	0.019	0.019	0.019	0.019	882
2025-11-25	0.017	0.019	0.017	0.019	0.019	93,576
2025-11-24	0.020	0.020	0.020	0.020	0.020	0
2025-11-21	0.020	0.020	0.020	0.020	0.020	150,073
2025-11-20	0.020	0.020	0.020	0.020	0.020	0
2025-11-19	0.020	0.020	0.020	0.020	0.020	0
2025-11-18	0.019	0.021	0.019	0.020	0.020	103,500
2025-11-17	0.018	0.018	0.018	0.018	0.018	172,772
2025-11-14	0.018	0.018	0.018	0.018	0.018	52,807
2025-11-13	0.017	0.017	0.017	0.017	0.017	0
2025-11-12	0.017	0.017	0.017	0.017	0.017	2,808
2025-11-11	0.018	0.018	0.017	0.017	0.017	109,764
2025-11-10	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 4 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.